NYSE:OSG | Historical Stock Price | OCTAVE SPECIALTY GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-05-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.16$6.36$9.73$14.87$22.73$34.752013-05-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.38$15.38432,500——
2020-12-30$15.20$15.201,107,000——
2020-12-29$15.49$15.49834,300——
2020-12-28$16.62$16.62323,300——
2020-12-24$16.70$16.70193,700——
2020-12-23$16.83$16.83318,500——
2020-12-22$16.45$16.45193,400——
2020-12-21$16.78$16.78319,600——
2020-12-18$17.31$17.311,096,000——
2020-12-17$17.55$17.55240,800——
2020-12-16$17.60$17.60336,100——
2020-12-15$17.73$17.73194,800——
2020-12-14$17.35$17.35324,900——
2020-12-11$17.90$17.90306,700——
2020-12-10$17.75$17.75320,800——
2020-12-09$17.44$17.44261,400——
2020-12-08$16.97$16.97425,300——
2020-12-07$16.21$16.21226,100——
2020-12-04$16.27$16.27429,300——
2020-12-03$15.81$15.81211,100——
2020-12-02$15.97$15.97291,300——
2020-12-01$16.06$16.061,053,500——
2020-11-30$14.64$14.64407,700——
2020-11-27$15.22$15.22301,800——
2020-11-25$15.10$15.10330,400——
2020-11-24$15.32$15.32461,200——
2020-11-23$15.06$15.06466,600——
2020-11-20$14.79$14.79270,500——
2020-11-19$14.86$14.86438,500——
2020-11-18$14.84$14.84581,900——
2020-11-17$14.81$14.81288,600——
2020-11-16$14.80$14.80419,900——
2020-11-13$14.03$14.03297,300——
2020-11-12$13.51$13.51321,600——
2020-11-11$13.69$13.69355,700——
2020-11-10$14.31$14.31863,500——
2020-11-09$14.53$14.53510,400——
2020-11-06$12.75$12.75216,100——
2020-11-05$12.83$12.83238,400——
2020-11-04$12.78$12.78458,900——
2020-11-03$13.48$13.48284,700——
2020-11-02$12.65$12.65268,600——
2020-10-30$12.28$12.28223,300——
2020-10-29$12.60$12.60309,800——
2020-10-28$12.16$12.16331,600——
2020-10-27$12.55$12.55281,900——
2020-10-26$13.25$13.25384,300——
2020-10-23$13.57$13.57130,600——
2020-10-22$13.42$13.42357,400——
2020-10-21$13.49$13.49269,700——
2020-10-20$13.28$13.28238,600——
2020-10-19$13.12$13.12229,700——
2020-10-16$13.15$13.15146,800——
2020-10-15$13.19$13.19176,600——
2020-10-14$13.20$13.20192,400——
2020-10-13$13.53$13.53521,600——
2020-10-12$13.95$13.95304,200——
2020-10-09$13.47$13.47149,700——
2020-10-08$13.79$13.79189,600——
2020-10-07$13.65$13.65451,000——
2020-10-06$13.65$13.65442,500——
2020-10-05$13.97$13.97647,100——
2020-10-02$13.58$13.58520,000——
2020-10-01$12.88$12.88345,400——
2020-09-30$12.77$12.77311,300——
2020-09-29$12.41$12.41290,200——
2020-09-28$12.67$12.67281,200——
2020-09-25$12.40$12.40201,900——
2020-09-24$12.06$12.06295,300——
2020-09-23$12.11$12.11391,800——
2020-09-22$12.27$12.27536,100——
2020-09-21$11.43$11.43377,800——
2020-09-18$11.63$11.63635,700——
2020-09-17$11.62$11.62320,300——
2020-09-16$11.64$11.64563,700——
2020-09-15$11.31$11.31485,200——
2020-09-14$11.63$11.63424,900——
2020-09-11$11.76$11.76393,200——
2020-09-10$11.89$11.89353,200——
2020-09-09$12.14$12.14322,900——
2020-09-08$12.46$12.46340,500——
2020-09-04$12.87$12.87174,100——
2020-09-03$12.69$12.69376,000——
2020-09-02$12.65$12.65166,800——
2020-09-01$12.56$12.56153,500——
2020-08-31$12.63$12.63280,900——
2020-08-28$12.78$12.78165,400——
2020-08-27$12.68$12.68166,200——
2020-08-26$12.44$12.44179,800——
2020-08-25$12.77$12.77114,300——
2020-08-24$12.98$12.98256,700——
2020-08-21$12.58$12.58305,600——
2020-08-20$12.89$12.89231,600——
2020-08-19$13.03$13.03243,400——
2020-08-18$12.94$12.94131,500——
2020-08-17$13.11$13.11167,100——
2020-08-14$13.27$13.27631,700——
2020-08-13$13.06$13.06282,300——
2020-08-12$13.60$13.60265,800——
2020-08-11$13.95$13.95375,000——
2020-08-10$14.17$14.17664,900——
2020-08-07$13.66$13.66540,200——
2020-08-06$13.04$13.04311,200——
2020-08-05$13.33$13.33473,300——
2020-08-04$12.99$12.99196,900——
2020-08-03$13.04$13.04262,100——
2020-07-31$12.80$12.80367,300——
2020-07-30$12.84$12.84181,700——
2020-07-29$13.20$13.20387,300——
2020-07-28$12.93$12.93462,600——
2020-07-27$12.91$12.91373,900——
2020-07-24$13.46$13.46151,900——
2020-07-23$13.45$13.45181,000——
2020-07-22$13.47$13.47262,700——
2020-07-21$13.37$13.37431,000——
2020-07-20$13.22$13.22450,600——
2020-07-17$13.62$13.62239,600——
2020-07-16$14.22$14.22233,800——
2020-07-15$14.10$14.10376,200——
2020-07-14$13.50$13.50634,800——
2020-07-13$13.28$13.28319,900——
2020-07-10$13.39$13.39282,400——
2020-07-09$12.62$12.62823,500——
2020-07-08$13.29$13.29767,000——
2020-07-07$13.08$13.08674,200——
2020-07-06$14.03$14.03354,700——
2020-07-02$13.83$13.83291,600——
2020-07-01$13.94$13.94333,100——
2020-06-30$14.32$14.32508,000——
2020-06-29$14.02$14.02339,900——
2020-06-26$13.51$13.511,101,600——
2020-06-25$14.52$14.52631,900——
2020-06-24$14.26$14.26953,600——
2020-06-23$14.82$14.82554,000——
2020-06-22$14.39$14.39492,800——
2020-06-19$13.90$13.90963,300——
2020-06-18$14.46$14.46232,200——
2020-06-17$14.63$14.63280,100——
2020-06-16$15.39$15.39871,900——
2020-06-15$15.28$15.28805,400——
2020-06-12$14.98$14.98813,800——
2020-06-11$14.39$14.391,704,500——
2020-06-10$14.20$14.20511,700——
2020-06-09$15.20$15.20278,500——
2020-06-08$15.52$15.52595,100——
2020-06-05$14.91$14.91526,900——
2020-06-04$14.38$14.38520,500——
2020-06-03$14.40$14.40366,200——
2020-06-02$13.99$13.991,182,100——
2020-06-01$13.65$13.65417,400——
2020-05-29$13.42$13.42767,700——
2020-05-28$14.28$14.28374,000——
2020-05-27$14.90$14.90549,400——
2020-05-26$14.33$14.33603,100——
2020-05-22$13.76$13.76180,900——
2020-05-21$13.76$13.76221,000——
2020-05-20$13.70$13.70353,200——
2020-05-19$13.20$13.20344,600——
2020-05-18$13.69$13.69541,500——
2020-05-15$12.56$12.561,494,900——
2020-05-14$12.83$12.831,279,800——
2020-05-13$12.10$12.101,358,700——
2020-05-12$14.01$14.011,600,500——
2020-05-11$15.50$15.50544,000——
2020-05-08$16.76$16.76313,600——
2020-05-07$16.68$16.68312,400——
2020-05-06$16.42$16.42890,400——
2020-05-05$16.69$16.69420,000——
2020-05-04$16.99$16.99347,300——
2020-05-01$16.84$16.84269,000——
2020-04-30$17.20$17.20436,200——
2020-04-29$17.33$17.33458,100——
2020-04-28$17.02$17.02404,300——
2020-04-27$16.86$16.86458,000——
2020-04-24$15.89$15.89226,800——
2020-04-23$15.30$15.30336,800——
2020-04-22$14.78$14.78384,300——
2020-04-21$14.60$14.60253,100——
2020-04-20$15.13$15.13263,500——
2020-04-17$15.53$15.53283,800——
2020-04-16$14.56$14.56422,300——
2020-04-15$14.23$14.23377,500——
2020-04-14$15.36$15.36307,700——
2020-04-13$14.93$14.93339,000——
2020-04-09$15.83$15.83569,900——
2020-04-08$14.75$14.75818,200——
2020-04-07$13.45$13.45765,600——
2020-04-06$12.59$12.59668,300——
2020-04-03$11.19$11.191,561,900——
2020-04-02$11.36$11.36607,300——
2020-04-01$11.37$11.37474,100——
2020-03-31$12.34$12.34603,500——
2020-03-30$12.63$12.63462,900——
2020-03-27$12.40$12.40508,100——
2020-03-26$12.99$12.99512,800——
2020-03-25$11.39$11.391,037,300——
2020-03-24$10.51$10.51581,600——
2020-03-23$10.73$10.73537,200——
2020-03-20$11.49$11.49558,200——
2020-03-19$12.62$12.62543,300——
2020-03-18$9.36$9.36902,600——
2020-03-17$14.43$14.43531,700——
2020-03-16$13.49$13.49333,400——
2020-03-13$15.75$15.75336,200——
2020-03-12$14.68$14.68604,600——
2020-03-11$16.48$16.48327,200——
2020-03-10$17.25$17.25328,100——
2020-03-09$16.87$16.87410,100——
2020-03-06$18.77$18.77319,500——
2020-03-05$18.77$18.77279,500——
2020-03-04$19.50$19.50269,600——
2020-03-03$18.92$18.92579,900——
2020-03-02$19.85$19.85351,500——
2020-02-28$19.22$19.22399,800——
2020-02-27$19.94$19.94370,300——
2020-02-26$20.54$20.54199,900——
2020-02-25$20.84$20.84433,500——
2020-02-24$21.27$21.27131,200——
2020-02-21$21.64$21.64162,500——
2020-02-20$21.61$21.61165,800——
2020-02-19$21.55$21.55116,700——
2020-02-18$21.73$21.73103,000——
2020-02-14$21.80$21.80233,300——
2020-02-13$22.05$22.0592,100——
2020-02-12$22.15$22.15259,200——
2020-02-11$22.29$22.29240,700——
2020-02-10$21.82$21.82119,900——
2020-02-07$21.76$21.76299,300——
2020-02-06$21.84$21.84147,600——
2020-02-05$22.09$22.09227,900——
2020-02-04$21.80$21.80154,800——
2020-02-03$21.72$21.72201,500——
2020-01-31$21.43$21.43203,400——
2020-01-30$21.82$21.8299,200——
2020-01-29$21.70$21.70120,800——
2020-01-28$21.93$21.9395,500——
2020-01-27$21.91$21.91134,500——
2020-01-24$22.13$22.13123,500——
2020-01-23$22.24$22.24180,200——
2020-01-22$22.43$22.43183,700——
2020-01-21$22.02$22.02409,400——
2020-01-17$22.65$22.65275,800——
2020-01-16$22.70$22.701,346,500——
2020-01-15$21.83$21.83219,700——
2020-01-14$21.70$21.70191,800——
2020-01-13$21.72$21.72315,200——
2020-01-10$21.52$21.52799,700——
2020-01-09$21.50$21.50166,600——
2020-01-08$21.54$21.54168,500——
2020-01-07$21.40$21.40135,400——
2020-01-06$21.76$21.76207,800——
2020-01-03$21.73$21.73197,100——
2020-01-02$21.76$21.76129,700——